Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2022 | - | - | - | - | - | - |
24 Jun 2022 | - | - | - | - | - | - |
23 Jun 2022 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | - |
22 Jun 2022 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | - |
21 Jun 2022 | 83.98 | 83.98 | 83.98 | 83.98 | 83.98 | - |
20 Jun 2022 | 83.12 | 83.12 | 83.12 | 83.12 | 83.12 | - |
17 Jun 2022 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
16 Jun 2022 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | - |
15 Jun 2022 | 85.64 | 85.64 | 85.64 | 85.64 | 85.64 | - |
14 Jun 2022 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | - |
13 Jun 2022 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
10 Jun 2022 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | - |
09 Jun 2022 | 89.09 | 89.09 | 89.09 | 89.09 | 89.09 | - |
08 Jun 2022 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
07 Jun 2022 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
06 Jun 2022 | - | - | - | - | - | - |
03 Jun 2022 | 90.28 | 90.28 | 90.28 | 90.28 | 90.28 | - |
02 Jun 2022 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
01 Jun 2022 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | - |
31 May 2022 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
30 May 2022 | 90.69 | 90.69 | 90.69 | 90.69 | 90.69 | - |
27 May 2022 | 90.47 | 90.47 | 90.47 | 90.47 | 90.47 | - |
26 May 2022 | - | - | - | - | - | - |
25 May 2022 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | - |
24 May 2022 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | - |
23 May 2022 | 88.34 | 88.34 | 88.34 | 88.34 | 88.34 | - |
20 May 2022 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | - |
19 May 2022 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
18 May 2022 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | - |
17 May 2022 | 90.09 | 90.09 | 90.09 | 90.09 | 90.09 | - |
16 May 2022 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | - |
13 May 2022 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | - |
12 May 2022 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | - |
11 May 2022 | 87.67 | 87.67 | 87.67 | 87.67 | 87.67 | - |
10 May 2022 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | - |
09 May 2022 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
06 May 2022 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
05 May 2022 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | - |
04 May 2022 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - |
03 May 2022 | 92.35 | 92.35 | 92.35 | 92.35 | 92.35 | - |
02 May 2022 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
29 Apr 2022 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
28 Apr 2022 | 93.88 | 93.88 | 93.88 | 93.88 | 93.88 | - |
27 Apr 2022 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | - |
26 Apr 2022 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
25 Apr 2022 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
22 Apr 2022 | 93.03 | 93.03 | 93.03 | 93.03 | 93.03 | - |
21 Apr 2022 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
20 Apr 2022 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
19 Apr 2022 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
14 Apr 2022 | 95.01 | 95.01 | 95.01 | 95.01 | 95.01 | - |
13 Apr 2022 | 95.27 | 95.27 | 95.27 | 95.27 | 95.27 | - |
12 Apr 2022 | 94.85 | 94.85 | 94.85 | 94.85 | 94.85 | - |
11 Apr 2022 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
08 Apr 2022 | 96.15 | 96.15 | 96.15 | 96.15 | 96.15 | - |
07 Apr 2022 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
06 Apr 2022 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | - |
05 Apr 2022 | 97.04 | 97.04 | 97.04 | 97.04 | 97.04 | - |
04 Apr 2022 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
01 Apr 2022 | 96.38 | 96.38 | 96.38 | 96.38 | 96.38 | - |
31 Mar 2022 | 96.04 | 96.04 | 96.04 | 96.04 | 96.04 | - |
30 Mar 2022 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
29 Mar 2022 | 97.08 | 97.08 | 97.08 | 97.08 | 97.08 | - |
28 Mar 2022 | 96.62 | 96.62 | 96.62 | 96.62 | 96.62 | - |
25 Mar 2022 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | - |
24 Mar 2022 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
23 Mar 2022 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | - |
22 Mar 2022 | 96.12 | 96.12 | 96.12 | 96.12 | 96.12 | - |
21 Mar 2022 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
18 Mar 2022 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | - |
17 Mar 2022 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
16 Mar 2022 | 93.26 | 93.26 | 93.26 | 93.26 | 93.26 | - |
15 Mar 2022 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | - |
14 Mar 2022 | 90.83 | 90.83 | 90.83 | 90.83 | 90.83 | - |
11 Mar 2022 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
10 Mar 2022 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
09 Mar 2022 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
08 Mar 2022 | 90.17 | 90.17 | 90.17 | 90.17 | 90.17 | - |
07 Mar 2022 | 91.33 | 91.33 | 91.33 | 91.33 | 91.33 | - |
04 Mar 2022 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | - |
03 Mar 2022 | 94.41 | 94.41 | 94.41 | 94.41 | 94.41 | - |
02 Mar 2022 | 94.49 | 94.49 | 94.49 | 94.49 | 94.49 | - |
01 Mar 2022 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | - |
28 Feb 2022 | 94.31 | 94.31 | 94.31 | 94.31 | 94.31 | - |
25 Feb 2022 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | - |
24 Feb 2022 | 91.87 | 91.87 | 91.87 | 91.87 | 91.87 | - |
23 Feb 2022 | 92.14 | 92.14 | 92.14 | 92.14 | 92.14 | - |
22 Feb 2022 | 92.92 | 92.92 | 92.92 | 92.92 | 92.92 | - |
21 Feb 2022 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | - |
18 Feb 2022 | 93.93 | 93.93 | 93.93 | 93.93 | 93.93 | - |
17 Feb 2022 | 94.59 | 94.59 | 94.59 | 94.59 | 94.59 | - |
16 Feb 2022 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | - |
15 Feb 2022 | 95.52 | 95.52 | 95.52 | 95.52 | 95.52 | - |
14 Feb 2022 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | - |
11 Feb 2022 | 95.11 | 95.11 | 95.11 | 95.11 | 95.11 | - |
10 Feb 2022 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
09 Feb 2022 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
08 Feb 2022 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | - |
07 Feb 2022 | 94.69 | 94.69 | 94.69 | 94.69 | 94.69 | - |
04 Feb 2022 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |